股票概览
13.76
+3.77%
+0.5
13.3
开盘价
14.5
最高价
13.13
最低价
119,454
成交量
数据更新至: 2024-10-31
技术指标
13.42
MA5 (5日均线)
13.06
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 13.3 | 14.5 | 13.13 | 13.76 | +3.77% | 119,454 | 165,481,510 |
| 2024-10-30 | 12.8 | 13.28 | 12.68 | 13.26 | +2.24% | 65,826 | 85,890,337 |
| 2024-10-29 | 13.61 | 13.61 | 12.95 | 12.97 | -4.49% | 78,456 | 103,321,233 |
| 2024-10-28 | 13.6 | 13.69 | 13.28 | 13.58 | +0.37% | 84,206 | 113,593,763 |
| 2024-10-25 | 12.66 | 13.85 | 12.55 | 13.53 | +7.04% | 146,539 | 194,333,701 |
| 2024-10-24 | 12.52 | 12.8 | 12.24 | 12.64 | +0.16% | 49,180 | 61,405,728 |
| 2024-10-23 | 12.56 | 12.88 | 12.41 | 12.62 | +0.32% | 59,838 | 75,807,464 |
| 2024-10-22 | 12.9 | 12.92 | 12.3 | 12.58 | -3.08% | 77,061 | 97,160,711 |
| 2024-10-21 | 12.79 | 13.08 | 12.61 | 12.98 | +2.45% | 82,466 | 106,313,755 |
| 2024-10-18 | 12.2 | 12.97 | 12.1 | 12.67 | +3.09% | 80,423 | 100,987,476 |
| 2024-10-17 | 12.46 | 12.68 | 12.2 | 12.29 | 0% | 65,093 | 81,382,603 |
| 2024-10-16 | 11.9 | 12.41 | 11.82 | 12.29 | +0.24% | 58,853 | 71,860,656 |
| 2024-10-15 | 12.52 | 12.97 | 12.21 | 12.26 | -3.84% | 92,057 | 116,102,518 |
| 2024-10-14 | 12.26 | 12.8 | 11.9 | 12.75 | +5.46% | 86,910 | 107,465,222 |
| 2024-10-11 | 12.41 | 12.78 | 11.7 | 12.09 | -4.8% | 93,555 | 113,810,110 |
| 2024-10-10 | 13.58 | 13.7 | 12.61 | 12.7 | -2.53% | 104,628 | 136,811,456 |
| 2024-10-09 | 14.21 | 14.75 | 12.88 | 13.03 | -14.78% | 163,952 | 226,218,151 |
| 2024-10-08 | 15.4 | 15.6 | 13.48 | 15.29 | +15.75% | 220,901 | 322,849,871 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：